Mason Resources Inc (QX) (MGPHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0029 | 6.29067245119 | 0.0461 | 0.055 | 0.042 | 30761 | 0.05162351 | CS |
| 4 | -0.013035 | -21.0123317482 | 0.062035 | 0.062035 | 0.042 | 21756 | 0.05169727 | CS |
| 12 | -0.0308 | -38.5964912281 | 0.0798 | 0.0908 | 0.042 | 33495 | 0.06093715 | CS |
| 26 | -0.051 | -51 | 0.1 | 0.101 | 0.042 | 34488 | 0.07700947 | CS |
| 52 | -0.1115 | -69.4704049844 | 0.1605 | 0.2305 | 0.042 | 34361 | 0.10775998 | CS |
| 156 | -0.344 | -87.5318066158 | 0.393 | 0.65 | 0.042 | 43862 | 0.26819874 | CS |
| 260 | -0.16 | -76.5550239234 | 0.209 | 0.9426 | 0.042 | 67905 | 0.30884662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.049 | 0.00288 | 6.24 | 0.0489 | 0.049 | 0.0489 | 4600 |
| 1726781220 | 0.04612 | 0.00412 | 9.81 | 0.042 | 0.0521 | 0.042 | 44200 |
| 1726694460 | 0.042 | -0.01 | -19.23 | 0.042 | 0.042 | 0.042 | 556 |
| 1726608240 | 0.052 | -0.003 | -5.45 | 0.050455 | 0.052 | 0.050455 | 3938 |
| 1726521720 | 0.055 | 0.0089 | 19.31 | 0.0492999 | 0.055 | 0.0492999 | 93000 |
| 1726262940 | 0.0461 | 0.0013 | 2.90 | 0.0461 | 0.0461 | 0.0461 | 12110 |
| 1726176540 | 0.0448 | -0.0057 | -11.29 | 0.0448 | 0.045465 | 0.0448 | 30101 |
| 1726090140 | 0.0505 | 0.0005 | 1.00 | 0.0487 | 0.0505 | 0.0482 | 1600 |
| 1726003500 | 0.05 | -0.0018 | -3.47 | 0.042 | 0.0567 | 0.042 | 16923 |
| 1725917160 | 0.0518 | 0.0033 | 6.80 | 0.046 | 0.0518 | 0.046 | 2140 |
| 1725658020 | 0.0485 | -0.0026 | -5.09 | 0.052 | 0.052 | 0.0485 | 48202 |
| 1725571440 | 0.0511 | 0.0011 | 2.20 | 0.05 | 0.0511 | 0.05 | 2102 |
| 1725485040 | 0.05 | -0.01049 | -17.34 | 0.059515 | 0.059515 | 0.04885 | 53052 |
| 1725398940 | 0.06049 | 0 | 0.00 | 0.06049 | 0.06049 | 0.06049 | 0 |
| 1725053340 | 0.06049 | 0.00115 | 1.94 | 0.06049 | 0.06049 | 0.06049 | 1900 |
| 1724966400 | 0.05934 | -0.00141 | -2.32 | 0.059805 | 0.059805 | 0.0576 | 3800 |
| 1724880480 | 0.06075 | 0 | 0.00 | 0.06075 | 0.06075 | 0.06075 | 0 |
| 1724794080 | 0.06075 | 0.00205 | 3.49 | 0.0588 | 0.06075 | 0.0584 | 21375 |
| 1724707740 | 0.0587 | -0.003335 | -5.38 | 0.0612 | 0.06145 | 0.0587 | 31388 |
| 1724448480 | 0.062035 | 0.002035 | 3.39 | 0.062035 | 0.062035 | 0.062035 | 3457 |
| 1724362140 | 0.06 | 0 | 0.00 | 0.0584 | 0.06 | 0.0584 | 2800 |
| 1724275380 | 0.06 | 0.00192 | 3.31 | 0.06 | 0.06 | 0.059165 | 28543 |
| 1724188800 | 0.05808 | -0.00172 | -2.88 | 0.05808 | 0.05808 | 0.05808 | 1333 |
| 1724102880 | 0.0598 | 0 | 0.00 | 0.0572 | 0.0598 | 0.0572 | 22200 |
| 1723843740 | 0.0598 | 0.0032 | 5.65 | 0.0617 | 0.0617 | 0.0598 | 15000 |
| 1723756860 | 0.0566 | -0.0014 | -2.41 | 0.0565 | 0.059863 | 0.0565 | 63500 |
| 1723670820 | 0.058 | 0.00075 | 1.31 | 0.0564 | 0.05945 | 0.0564 | 74653 |
| 1723584360 | 0.05725 | 0.00095 | 1.69 | 0.055825 | 0.05725 | 0.055825 | 12048 |
| 1723497900 | 0.0563 | 0 | 0.00 | 0.05516 | 0.0563 | 0.05516 | 2150 |
| 1723238400 | 0.0563 | 0.002204 | 4.07 | 0.0599 | 0.0599 | 0.0563 | 16100 |
| 1723152000 | 0.054096 | -0.000844 | -1.54 | 0.056 | 0.056 | 0.054096 | 13730 |
| 1723065720 | 0.05494 | -0.00456 | -7.66 | 0.054658 | 0.0576 | 0.0537 | 52889 |
| 1722979800 | 0.0595 | 0.00085 | 1.45 | 0.05699 | 0.0595 | 0.05699 | 8075 |
| 1722893340 | 0.05865 | -0.000835 | -1.40 | 0.0624 | 0.0624 | 0.05865 | 27974 |
| 1722634140 | 0.059485 | -0.002715 | -4.36 | 0.05945 | 0.059485 | 0.05945 | 15999 |
| 1722547620 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 1000 |
| 1722461340 | 0.0622 | 0.00031 | 0.50 | 0.0607 | 0.0634 | 0.05875 | 89670 |
| 1722374820 | 0.06189 | -1.0E-5 | -0.02 | 0.06189 | 0.06189 | 0.06189 | 300 |
| 1722288180 | 0.0619 | -0.0064 | -9.37 | 0.0628 | 0.0694 | 0.06007 | 14000 |
| 1722029100 | 0.0683 | 0.0096 | 16.35 | 0.061 | 0.0683 | 0.0573 | 40360 |
| 1721942400 | 0.0587 | -0.0023 | -3.77 | 0.06 | 0.0604 | 0.0537 | 110848 |
| 1721856480 | 0.061 | 0.0043 | 7.58 | 0.06 | 0.061 | 0.06 | 17777 |
| 1721770140 | 0.0567 | -0.0087 | -13.30 | 0.0568 | 0.0604 | 0.0567 | 309962 |
| 1721683740 | 0.0654 | -0.0074 | -10.16 | 0.0663 | 0.07 | 0.0654 | 66466 |
| 1721424180 | 0.0728 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0666 | 53570 |
| 1721337960 | 0.0728 | 0.0028 | 4.00 | 0.0666 | 0.0728 | 0.0666 | 21650 |
| 1721251320 | 0.07 | 0.001 | 1.45 | 0.07094 | 0.0735 | 0.0663 | 50960 |
| 1721164920 | 0.069 | -0.000955 | -1.37 | 0.0708 | 0.071479 | 0.069 | 13025 |
| 1721078940 | 0.069955 | -0.007545 | -9.74 | 0.0772999 | 0.0772999 | 0.069 | 7869 |
| 1720819200 | 0.0775 | 0.006885 | 9.75 | 0.0703 | 0.0775 | 0.0661 | 72422 |
| 1720733280 | 0.070615 | -0.006885 | -8.88 | 0.073 | 0.085 | 0.0688 | 14410 |
| 1720646880 | 0.0775 | -0.0018 | -2.27 | 0.07474 | 0.0775 | 0.074345 | 20289 |
| 1720560540 | 0.0793 | -0.00064 | -0.80 | 0.0869999 | 0.0869999 | 0.0729 | 20632 |
| 1720473600 | 0.07994 | 0.00819 | 11.41 | 0.0694 | 0.07994 | 0.0694 | 26013 |
| 1720214640 | 0.07175 | 0.00475 | 7.09 | 0.07045 | 0.075 | 0.068 | 36165 |
| 1720042140 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1719955740 | 0.067 | 0 | 0.00 | 0.0753 | 0.0753 | 0.067 | 10120 |
| 1719868980 | 0.067 | -0.01469 | -17.98 | 0.08115 | 0.08115 | 0.067 | 102970 |
| 1719610020 | 0.08169 | -0.00226 | -2.69 | 0.0798 | 0.08169 | 0.0798 | 14917 |
| 1719523200 | 0.08395 | -0.00055 | -0.65 | 0.08395 | 0.08395 | 0.08395 | 4000 |
| 1719437040 | 0.0845 | 0.0047 | 5.89 | 0.0846 | 0.0846 | 0.0799 | 58920 |
| 1719350880 | 0.0798 | -0.0085 | -9.63 | 0.0798 | 0.0798 | 0.0798 | 2140 |
| 1719264540 | 0.0883 | 0.0042 | 4.99 | 0.0798 | 0.0883 | 0.0798 | 14466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
